Chonbang Co., Ltd. - 000950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37,800	37,800	37,800	38,250	37,400	1,436
September 25, 2025	38,100	38,000	38,000	38,100	37,500	751
September 24, 2025	38,700	38,100	38,100	38,700	37,400	1,773
September 23, 2025	39,400	38,700	38,700	39,400	37,750	2,177
September 22, 2025	40,100	39,500	39,500	40,100	38,500	2,183
September 19, 2025	39,450	39,750	39,750	40,000	39,100	4,195
September 18, 2025	38,250	39,300	39,300	39,950	37,800	3,882
September 17, 2025	35,600	37,800	37,800	37,900	34,700	4,329
September 16, 2025	34,350	35,600	35,600	35,650	34,100	2,159
September 15, 2025	33,150	34,200	34,200	34,250	33,150	1,990
September 12, 2025	33,150	33,150	33,150	33,550	32,950	1,437
September 11, 2025	33,650	33,400	33,400	33,650	32,600	1,538
September 10, 2025	33,600	33,000	33,000	33,600	33,000	1,034
September 09, 2025	32,700	33,300	33,300	33,500	32,650	1,641
September 08, 2025	32,350	32,900	32,900	33,250	32,300	564
September 05, 2025	32,500	32,600	32,600	33,250	32,100	1,435
September 04, 2025	32,600	32,650	32,650	33,450	32,600	352
September 03, 2025	33,000	33,000	33,000	33,300	32,700	401
September 02, 2025	31,650	32,950	32,950	33,400	31,650	2,448
September 01, 2025	33,200	32,000	32,000	33,200	31,700	1,421
August 29, 2025	32,850	32,750	32,750	32,950	32,000	626
August 28, 2025	31,350	32,350	32,350	32,750	31,100	1,985
August 27, 2025	30,850	31,000	31,000	32,850	30,850	611
August 26, 2025	31,350	30,850	30,850	31,400	30,200	1,006
August 25, 2025	31,950	31,350	31,350	31,950	30,800	636
August 22, 2025	30,750	30,700	30,700	32,000	30,500	1,937
August 21, 2025	29,850	30,050	30,050	30,700	29,850	920
August 20, 2025	30,400	29,850	29,850	31,500	29,350	3,980
August 19, 2025	31,200	30,550	30,550	31,250	30,100	4,245
August 18, 2025	32,250	31,500	31,500	32,250	31,000	2,370
August 14, 2025	32,450	31,550	31,550	32,600	31,500	3,111
August 13, 2025	32,850	31,800	31,800	33,550	31,200	3,235
August 12, 2025	32,400	32,850	32,850	33,850	32,400	1,169
August 11, 2025	33,000	32,350	32,350	33,300	32,200	2,231
August 08, 2025	33,000	33,000	33,000	33,250	32,700	1,086
August 07, 2025	33,500	33,150	33,150	33,500	32,350	1,297
August 06, 2025	33,500	32,950	32,950	33,500	32,200	2,175
August 05, 2025	32,200	32,550	32,550	33,000	32,000	1,382
August 04, 2025	32,850	32,200	32,200	32,850	31,850	1,414
August 01, 2025	33,850	32,950	32,950	33,850	31,850	4,478
July 31, 2025	33,650	34,100	34,100	34,400	33,350	1,476
July 30, 2025	34,700	33,800	33,800	34,700	33,500	2,126
July 29, 2025	33,900	34,750	34,750	35,300	33,500	3,315
July 28, 2025	36,550	34,000	34,000	36,550	34,000	10,078
July 25, 2025	35,850	35,850	35,850	36,650	35,250	2,441
July 24, 2025	36,400	36,100	36,100	37,400	35,700	4,493
July 23, 2025	37,250	36,350	36,350	38,100	36,000	10,631
July 22, 2025	37,850	37,250	37,250	40,200	36,550	9,768
July 21, 2025	37,200	37,350	37,350	37,950	36,400	2,399
July 18, 2025	40,050	37,200	37,200	40,050	36,100	12,460
July 17, 2025	42,350	39,550	39,550	42,350	39,550	11,048
July 16, 2025	43,950	42,000	42,000	44,050	41,050	4,719
July 15, 2025	44,600	42,550	42,550	44,600	42,550	4,941
July 14, 2025	45,400	44,000	44,000	45,850	43,800	7,580
July 11, 2025	43,350	44,500	44,500	46,500	42,850	19,158
July 10, 2025	44,400	42,850	42,850	44,400	41,500	15,382
July 09, 2025	39,650	44,650	44,650	45,850	39,650	55,143
July 08, 2025	37,050	38,950	38,950	39,100	35,600	9,629
July 07, 2025	37,850	37,050	37,050	37,850	36,100	3,452
July 04, 2025	39,800	37,850	37,850	39,800	37,150	7,675

Chonbang Co., Ltd. (000950.KS) KSC